Song Ba JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13,680.08	13,749.88	13,680.08	13,749.88	8,351.46	12,494
2022-02-15	13,959.27	13,959.27	13,680.08	13,680.08	8,309.07	2,204
2022-02-14	13,645.18	13,889.47	13,610.29	13,889.47	8,436.25	41,684
2022-02-11	13,714.98	13,714.98	13,714.98	13,714.98	8,330.27	314
2022-02-10	13,749.88	13,819.67	13,610.29	13,610.29	8,266.68	13,544
2022-02-09	13,575.39	13,749.88	13,575.39	13,610.29	8,266.68	7,979
2022-02-08	13,575.39	13,645.18	13,575.39	13,575.39	8,245.48	1,364
2022-02-07	13,575.39	13,575.39	13,540.49	13,575.39	8,245.48	419
2022-01-28	13,470.69	13,680.08	13,470.69	13,680.08	8,309.07	25,829
2022-01-27	13,261.30	13,400.90	13,261.30	13,400.90	8,139.50	11,549
2022-01-26	13,540.49	13,540.49	13,540.49	13,540.49	8,224.28	3,989
2022-01-25	13,400.90	13,540.49	13,366.00	13,540.49	8,224.28	24,884
2022-01-24	13,366.00	13,400.90	13,366.00	13,400.90	8,139.50	16,274
2022-01-21	13,366.00	13,470.69	13,366.00	13,470.69	8,181.89	27,929
2022-01-20	13,366.00	13,470.69	13,366.00	13,400.90	8,139.50	11,129
2022-01-19	13,331.10	13,400.90	13,331.10	13,366.00	8,118.30	14,489
2022-01-18	13,261.30	13,331.10	13,261.30	13,331.10	8,097.10	1,049
2022-01-17	13,400.90	13,470.69	13,400.90	13,400.90	8,139.50	37,169
2022-01-14	13,400.90	13,470.69	13,400.90	13,470.69	8,181.89	5,564
2022-01-13	13,540.49	13,540.49	13,470.69	13,540.49	8,224.28	2,414
2022-01-12	13,261.30	13,540.49	13,191.51	13,540.49	8,224.28	15,119
2022-01-11	13,505.59	13,540.49	13,331.10	13,540.49	8,224.28	8,399
2022-01-10	13,470.69	13,610.29	13,470.69	13,470.69	8,181.89	13,019
2022-01-07	13,470.69	13,505.59	13,470.69	13,470.69	8,181.89	10,814
2022-01-06	13,470.69	13,505.59	13,435.79	13,470.69	8,181.89	32,129
2022-01-05	13,540.49	13,575.39	13,505.59	13,575.39	8,245.48	8,819
2022-01-04	13,610.29	13,610.29	12,702.93	13,610.29	8,266.68	15,329
2021-12-31	13,470.69	13,575.39	13,400.90	13,575.39	8,245.48	4,724
2021-12-30	13,400.90	13,435.79	13,400.90	13,435.79	8,160.69	20,054
2021-12-29	13,366.00	13,400.90	13,261.30	13,366.00	8,118.30	13,019
2021-12-28	13,470.69	13,540.49	13,470.69	13,470.69	8,181.89	4,304
2021-12-27	13,400.90	13,505.59	13,331.10	13,505.59	8,203.09	24,674
2021-12-24	13,505.59	13,540.49	13,470.69	13,470.69	8,181.89	8,819
2021-12-23	13,610.29	13,610.29	13,470.69	13,610.29	8,266.68	9,239
2021-12-22	13,400.90	13,889.47	13,400.90	13,889.47	8,436.25	25,934
2021-12-21	13,540.49	13,924.37	13,540.49	13,924.37	8,457.45	23,309
2021-12-20	13,575.39	13,575.39	13,400.90	13,540.49	8,224.28	5,774
2021-12-17	13,610.29	13,610.29	13,540.49	13,575.39	8,245.48	7,664
2021-12-16	13,819.67	13,854.57	13,610.29	13,610.29	8,266.68	11,969
2021-12-15	13,819.67	13,819.67	13,749.88	13,784.78	8,372.66	31,394
2021-12-14	13,784.78	13,889.47	13,784.78	13,819.67	8,393.86	24,254
2021-12-13	13,331.10	13,889.47	13,331.10	13,889.47	8,436.25	23,834
2021-12-10	13,610.29	13,610.29	13,400.90	13,610.29	8,266.68	6,824
2021-12-09	13,261.30	13,610.29	13,191.51	13,540.49	8,224.28	11,549
2021-12-08	13,261.30	13,749.88	13,261.30	13,540.49	8,224.28	5,459
2021-12-07	13,749.88	13,749.88	13,261.30	13,645.18	8,287.87	6,719
2021-12-06	13,610.29	13,749.88	13,470.69	13,749.88	8,351.46	34,439
2021-12-03	13,889.47	13,889.47	13,610.29	13,610.29	8,266.68	43,364
2021-12-02	13,889.47	13,889.47	13,749.88	13,889.47	8,436.25	37,799
2021-12-01	13,924.37	13,924.37	13,610.29	13,889.47	8,436.25	17,744
2021-11-30	13,889.47	14,098.86	13,819.67	14,098.86	8,563.43	19,634
2021-11-29	14,029.06	14,098.86	13,819.67	14,098.86	8,563.43	131,144
2021-11-26	13,964.22	14,097.21	13,964.22	14,063.97	7,934.85	45,254
2021-11-25	13,864.48	14,230.21	13,864.48	13,964.22	7,878.57	31,709
2021-11-24	13,897.73	14,097.21	13,764.73	14,097.21	7,953.61	27,404
2021-11-23	13,964.22	13,964.22	13,764.73	13,864.48	7,822.30	26,249
2021-11-22	13,964.22	14,230.21	13,930.97	14,230.21	8,028.64	24,254
2021-11-19	14,230.21	14,230.21	13,897.73	13,964.22	7,878.57	32,654
2021-11-18	14,296.70	14,296.70	14,163.71	14,230.21	8,028.64	84,839
2021-11-17	13,897.73	14,163.71	13,831.23	14,163.71	7,991.13	35,909

← NewerPage 20 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1,800.0001 VND
2025-06-04	1,500.0001 VND
2024-06-04	2,200.0001 VND
2023-06-16	1,800.0001 VND
2022-12-23	1,000.0001 VND
2022-08-15	1,500.0001 VND
2021-11-29	1,000.0001 VND
2020-11-17	1,200.0001 VND
2019-05-16	1,200.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.